시장 데이터를 불러오는 중
전체 종목
iShares ESG Advanced MSCI EAFE ETF 과거 주가
iShares ESG Advanced MSCI EAFE ETF · DMXF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Advanced MSCI EAFE ETF · DMXF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,534 | ₩112,694 | ₩111,888 | ₩112,617 | +0.07% | 2.5만 |
| 2026.10.08 | ₩111,693 | ₩112,294 | ₩111,246 | ₩111,758 | +0.06% | 3.2만 |
| 2026.10.07 | ₩112,427 | ₩113,161 | ₩112,080 | ₩112,649 | +0.20% | 3.2만 |
| 2026.10.06 | ₩114,550 | ₩114,653 | ₩114,002 | ₩114,063 | -0.43% | 4.4만 |
| 2026.10.05 | ₩113,268 | ₩113,954 | ₩113,055 | ₩113,801 | +0.47% | 2.1만 |
| 2026.10.02 | ₩113,295 | ₩114,103 | ₩113,295 | ₩113,876 | +0.51% | 1.5만 |
| 2026.10.01 | ₩113,095 | ₩113,095 | ₩111,920 | ₩112,400 | -0.61% | 3만 |
| 2026.09.30 | ₩114,163 | ₩114,276 | ₩112,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,015 |
| -1.01% |
| 4.8만 |
| 2026.09.29 | ₩113,789 | ₩113,869 | ₩113,155 | ₩113,789 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩113,962 | ₩114,323 | ₩113,201 | ₩113,789 | -0.15% | 2.2만 |
|---|
| 2026.09.25 | ₩113,816 | ₩114,296 | ₩113,444 | ₩114,243 | +0.38% | 6.5만 |
|---|
| 2026.09.24 | ₩112,674 | ₩113,088 | ₩111,896 | ₩112,894 | +0.20% | 3.3만 |
|---|
| 2026.09.23 | ₩114,149 | ₩114,149 | ₩112,841 | ₩113,270 | -0.77% | 6.7만 |
|---|
| 2026.09.22 | ₩114,844 | ₩116,846 | ₩114,249 | ₩115,030 | +0.16% | 84.9만 |
|---|
| 2026.09.21 | ₩114,096 | ₩114,657 | ₩113,455 | ₩114,523 | +0.37% | 4만 |
|---|
| 2026.09.18 | ₩112,881 | ₩112,948 | ₩112,340 | ₩112,890 | +0.01% | 2.2만 |
|---|
| 2026.09.17 | ₩114,149 | ₩114,229 | ₩113,522 | ₩113,617 | -0.47% | 1.3만 |
|---|
| 2026.09.16 | ₩113,455 | ₩113,882 | ₩112,057 | ₩112,491 | -0.85% | 1.2만 |
|---|
| 2026.09.15 | ₩112,894 | ₩113,201 | ₩112,681 | ₩112,866 | -0.02% | 2.1만 |
|---|
| 2026.09.14 | ₩113,322 | ₩114,056 | ₩112,894 | ₩113,415 | +0.08% | 1.2만 |
|---|
| 2026.09.11 | ₩115,124 | ₩115,124 | ₩114,563 | ₩114,804 | -0.28% | 1.4만 |
|---|
| 2026.09.10 | ₩114,109 | ₩114,363 | ₩113,448 | ₩113,643 | -0.41% | 2만 |
|---|
| 2026.09.09 | ₩115,191 | ₩115,845 | ₩114,430 | ₩114,601 | -0.51% | 2.8만 |
|---|
| 2026.09.08 | ₩116,619 | ₩116,686 | ₩115,978 | ₩115,978 | -0.55% | 1.6만 |
|---|
| 2026.09.04 | ₩116,406 | ₩117,020 | ₩116,406 | ₩116,833 | +0.37% | 1.1만 |
|---|
| 2026.09.03 | ₩116,018 | ₩116,699 | ₩115,783 | ₩116,440 | +0.36% | 2.1만 |
|---|
| 2026.09.02 | ₩114,697 | ₩115,189 | ₩114,697 | ₩115,137 | +0.38% | 1.3만 |
|---|
| 2026.09.01 | ₩114,990 | ₩115,217 | ₩113,989 | ₩114,350 | -0.56% | 2만 |
|---|
| 2026.08.31 | ₩116,379 | ₩116,379 | ₩115,404 | ₩115,605 | -0.67% | 1.5만 |
|---|
| 2026.08.28 | ₩116,713 | ₩116,739 | ₩115,591 | ₩115,872 | -0.72% | 1.9만 |
|---|
| 2026.08.27 | ₩115,958 | ₩116,299 | ₩115,671 | ₩116,165 | +0.18% | 5.2만 |
|---|
| 2026.08.26 | ₩116,552 | ₩116,552 | ₩116,005 | ₩116,326 | -0.19% | 2.5만 |
|---|
| 2026.08.25 | ₩116,406 | ₩116,659 | ₩116,285 | ₩116,659 | +0.22% | 1.6만 |
|---|
| 2026.08.24 | ₩115,511 | ₩115,870 | ₩115,111 | ₩115,611 | +0.09% | 1.5만 |
|---|
| 2026.08.21 | ₩116,005 | ₩116,312 | ₩115,645 | ₩115,945 | -0.05% | 1.5만 |
|---|
| 2026.08.20 | ₩114,937 | ₩115,298 | ₩114,730 | ₩114,900 | -0.03% | 2.4만 |
|---|
| 2026.08.19 | ₩115,978 | ₩115,978 | ₩115,164 | ₩115,565 | -0.36% | 2.1만 |
|---|
| 2026.08.18 | ₩116,005 | ₩116,312 | ₩115,064 | ₩115,176 | -0.71% | 1.9만 |
|---|
| 2026.08.17 | ₩117,033 | ₩117,540 | ₩116,933 | ₩117,057 | +0.02% | 2만 |
|---|
| 2026.08.14 | ₩117,087 | ₩117,407 | ₩116,633 | ₩116,922 | -0.14% | 3만 |
|---|
| 2026.08.13 | ₩117,153 | ₩117,567 | ₩116,926 | ₩117,167 | +0.01% | 1만 |
|---|
| 2026.08.12 | ₩116,699 | ₩117,060 | ₩116,339 | ₩116,625 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩116,005 | ₩116,366 | ₩115,618 | ₩115,965 | -0.03% | 1.3만 |
|---|
| 2026.08.10 | ₩116,272 | ₩116,272 | ₩115,511 | ₩115,649 | -0.54% | 1.5만 |
|---|
| 2026.08.07 | ₩116,539 | ₩116,566 | ₩115,898 | ₩116,276 | -0.23% | 1.2만 |
|---|
| 2026.08.06 | ₩115,378 | ₩115,578 | ₩114,846 | ₩115,071 | -0.27% | 8.9만 |
|---|
| 2026.08.05 | ₩115,511 | ₩115,511 | ₩114,809 | ₩114,964 | -0.47% | 1.9만 |
|---|
| 2026.08.04 | ₩113,549 | ₩114,670 | ₩113,549 | ₩114,483 | +0.82% | 4.4만 |
|---|
| 2026.08.03 | ₩112,053 | ₩112,707 | ₩111,880 | ₩112,501 | +0.40% | 1.7만 |
|---|
| 2026.07.31 | ₩111,693 | ₩112,280 | ₩111,419 | ₩112,187 | +0.44% | 1.9만 |
|---|
| 2026.07.30 | ₩111,412 | ₩113,015 | ₩111,332 | ₩112,936 | +1.37% | 1.8만 |
|---|
| 2026.07.29 | ₩109,757 | ₩111,005 | ₩108,988 | ₩109,394 | -0.33% | 2.4만 |
|---|
| 2026.07.28 | ₩109,677 | ₩110,758 | ₩109,677 | ₩110,418 | +0.68% | 3.9만 |
|---|
| 2026.07.27 | ₩111,479 | ₩111,479 | ₩110,458 | ₩110,945 | -0.48% | 1만 |
|---|
| 2026.07.24 | ₩110,344 | ₩111,119 | ₩110,344 | ₩110,451 | +0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩110,224 | ₩110,493 | ₩109,924 | ₩110,104 | -0.11% | 1.8만 |
|---|
| 2026.07.22 | ₩111,719 | ₩111,906 | ₩111,486 | ₩111,486 | -0.21% | 1.1만 |
|---|
| 2026.07.21 | ₩111,039 | ₩111,840 | ₩111,039 | ₩111,646 | +0.55% | 1만 |
|---|
| 2026.07.20 | ₩110,985 | ₩110,985 | ₩109,517 | ₩109,824 | -1.05% | 119.4만 |
|---|
| 2026.07.17 | ₩108,729 | ₩111,052 | ₩108,449 | ₩110,695 | +1.81% | 118.1만 |
|---|
| 2026.07.16 | ₩111,760 | ₩112,076 | ₩111,332 | ₩111,533 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩112,494 | ₩113,028 | ₩111,760 | ₩112,901 | +0.36% | 119.2만 |
|---|
| 2026.07.14 | ₩113,068 | ₩113,161 | ₩112,339 | ₩112,339 | -0.64% | 1.8만 |
|---|
| 2026.07.13 | ₩111,973 | ₩112,534 | ₩111,145 | ₩111,370 | -0.54% | 2.2만 |
|---|
| 2026.07.10 | ₩112,881 | ₩113,161 | ₩112,414 | ₩112,833 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩111,826 | ₩112,521 | ₩111,826 | ₩112,288 | +0.41% | 1.9만 |
|---|
| 2026.07.08 | ₩110,424 | ₩111,359 | ₩110,051 | ₩111,208 | +0.71% | 1.3만 |
|---|
| 2026.07.07 | ₩112,354 | ₩112,427 | ₩111,653 | ₩111,810 | -0.48% | 2.2만 |
|---|
| 2026.07.06 | ₩112,988 | ₩113,929 | ₩112,988 | ₩113,735 | +0.66% | 1.7만 |
|---|
| 2026.07.02 | ₩113,348 | ₩113,522 | ₩111,666 | ₩112,342 | -0.89% | 1.9만 |
|---|
| 2026.07.01 | ₩112,213 | ₩112,454 | ₩111,679 | ₩111,786 | -0.38% | 5만 |
|---|
| 2026.06.30 | ₩112,107 | ₩113,028 | ₩112,107 | ₩112,948 | +0.75% | 2.2만 |
|---|
| 2026.06.29 | ₩111,226 | ₩112,227 | ₩110,745 | ₩112,052 | +0.74% | 2.8만 |
|---|
| 2026.06.26 | ₩110,465 | ₩111,346 | ₩110,465 | ₩110,926 | +0.42% | 2.1만 |
|---|
| 2026.06.25 | ₩112,320 | ₩112,320 | ₩111,534 | ₩111,593 | -0.65% | 1.9만 |
|---|
| 2026.06.24 | ₩110,651 | ₩111,586 | ₩110,224 | ₩110,551 | -0.09% | 1.7만 |
|---|
| 2026.06.23 | ₩113,882 | ₩113,882 | ₩110,675 | ₩110,792 | -2.71% | 2.9만 |
|---|
| 2026.06.22 | ₩114,056 | ₩114,243 | ₩113,562 | ₩113,862 | -0.17% | 2만 |
|---|
| 2026.06.18 | ₩113,695 | ₩113,949 | ₩113,415 | ₩113,682 | -0.01% | 7.3만 |
|---|
| 2026.06.17 | ₩113,562 | ₩114,229 | ₩112,320 | ₩112,574 | -0.87% | 5.3만 |
|---|
| 2026.06.16 | ₩112,814 | ₩112,988 | ₩112,280 | ₩112,294 | -0.46% | 2.7만 |
|---|
| 2026.06.15 | ₩112,988 | ₩113,308 | ₩112,468 | ₩112,514 | -0.42% | 2.9만 |
|---|
| 2026.06.12 | ₩112,360 | ₩112,948 | ₩111,980 | ₩112,627 | +0.24% | 3.5만 |
|---|
| 2026.06.11 | ₩109,971 | ₩112,494 | ₩109,463 | ₩112,400 | +2.21% | 2.8만 |
|---|
| 2026.06.10 | ₩109,437 | ₩110,545 | ₩108,756 | ₩108,861 | -0.53% | 1.9만 |
|---|
| 2026.06.09 | ₩111,506 | ₩112,124 | ₩108,809 | ₩110,331 | -1.05% | 4.6만 |
|---|
| 2026.06.08 | ₩110,184 | ₩110,752 | ₩110,024 | ₩110,077 | -0.10% | 2.1만 |
|---|
| 2026.06.05 | ₩111,533 | ₩111,533 | ₩108,909 | ₩108,956 | -2.31% | 2.7만 |
|---|
| 2026.06.04 | ₩111,933 | ₩112,881 | ₩111,866 | ₩112,788 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩112,160 | ₩112,427 | ₩111,786 | ₩111,906 | -0.23% | 36.9만 |
|---|
| 2026.06.02 | ₩112,133 | ₩112,707 | ₩111,906 | ₩112,534 | +0.36% | 2.4만 |
|---|
| 2026.06.01 | ₩111,119 | ₩112,213 | ₩110,705 | ₩111,786 | +0.60% | 2.6만 |
|---|
| 2026.05.29 | ₩111,626 | ₩112,247 | ₩111,199 | ₩111,466 | -0.14% | 5.8만 |
|---|
| 2026.05.28 | ₩110,651 | ₩111,685 | ₩110,451 | ₩111,312 | +0.60% | 4.4만 |
|---|
| 2026.05.27 | ₩111,737 | ₩111,737 | ₩110,999 | ₩111,326 | -0.37% | 1.3만 |
|---|
| 2026.05.26 | ₩112,294 | ₩112,294 | ₩111,586 | ₩111,940 | -0.32% | 2.2만 |
|---|
| 2026.05.22 | ₩110,838 | ₩111,292 | ₩110,478 | ₩110,812 | -0.02% | 25.2만 |
|---|
| 2026.05.21 | ₩109,394 | ₩110,740 | ₩109,009 | ₩110,598 | +1.10% | 1.6만 |
|---|
| 2026.05.20 | ₩108,021 | ₩110,211 | ₩107,841 | ₩109,837 | +1.68% | 28.4만 |
|---|
| 2026.05.19 | ₩108,075 | ₩108,408 | ₩107,630 | ₩107,915 | -0.15% | 2.1만 |
|---|
| 2026.05.18 | ₩108,449 | ₩108,662 | ₩107,668 | ₩108,522 | +0.07% | 4만 |
|---|
| 2026.05.15 | ₩108,328 | ₩108,328 | ₩107,668 | ₩107,668 | -0.61% | 25.9만 |
|---|
| 2026.05.14 | ₩109,570 | ₩110,091 | ₩109,450 | ₩109,565 | -0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩109,263 | ₩110,184 | ₩109,263 | ₩110,056 | +0.73% | 27.2만 |
|---|
| 2026.05.12 | ₩109,356 | ₩109,356 | ₩108,462 | ₩109,183 | -0.16% | 2.4만 |
|---|
| 2026.05.11 | ₩110,131 | ₩110,278 | ₩109,848 | ₩110,073 | -0.05% | 30.9만 |
|---|
| 2026.05.08 | ₩109,690 | ₩110,465 | ₩109,690 | ₩110,396 | +0.64% | 2만 |
|---|
| 2026.05.07 | ₩110,945 | ₩110,945 | ₩109,044 | ₩109,044 | -1.71% | 2.3만 |
|---|
| 2026.05.06 | ₩110,184 | ₩110,838 | ₩110,064 | ₩110,764 | +0.53% | 4.1만 |
|---|
| 2026.05.05 | ₩106,900 | ₩107,741 | ₩106,619 | ₩107,534 | +0.59% | 1.3만 |
|---|
| 2026.05.04 | ₩106,833 | ₩107,167 | ₩105,458 | ₩105,887 | -0.89% | 3.3만 |
|---|
| 2026.05.01 | ₩107,701 | ₩108,124 | ₩107,208 | ₩107,308 | -0.36% | 2.5만 |
|---|
| 2026.04.30 | ₩106,566 | ₩107,995 | ₩106,486 | ₩107,501 | +0.88% | 7.7만 |
|---|
| 2026.04.29 | ₩105,685 | ₩105,738 | ₩104,924 | ₩105,271 | -0.39% | 30.3만 |
|---|
| 2026.04.28 | ₩106,152 | ₩106,206 | ₩105,485 | ₩106,059 | -0.09% | 2.4만 |
|---|
| 2026.04.27 | ₩107,487 | ₩107,621 | ₩106,793 | ₩107,127 | -0.34% | 29.3만 |
|---|
| 2026.04.24 | ₩106,873 | ₩107,407 | ₩106,259 | ₩107,215 | +0.32% | 5.8만 |
|---|
| 2026.04.23 | ₩106,700 | ₩107,354 | ₩105,178 | ₩106,401 | -0.28% | 33.8만 |
|---|
| 2026.04.22 | ₩107,848 | ₩107,968 | ₩107,127 | ₩107,601 | -0.23% | 5.5만 |
|---|
| 2026.04.21 | ₩108,929 | ₩109,076 | ₩107,073 | ₩107,103 | -1.68% | 29.8만 |
|---|
| 2026.04.20 | ₩109,183 | ₩109,383 | ₩108,529 | ₩109,271 | +0.08% | 2.6만 |
|---|
| 2026.04.17 | ₩110,051 | ₩110,651 | ₩109,542 | ₩109,712 | -0.31% | 29.6만 |
|---|
| 2026.04.16 | ₩108,622 | ₩108,622 | ₩107,714 | ₩107,956 | -0.61% | 5.6만 |
|---|
| 2026.04.15 | ₩108,008 | ₩108,415 | ₩107,781 | ₩108,246 | +0.22% | 30.2만 |
|---|
| 2026.04.14 | ₩107,634 | ₩108,462 | ₩107,634 | ₩108,288 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩104,684 | ₩107,100 | ₩104,684 | ₩107,100 | +2.31% | 40.8만 |
|---|
| 2026.04.10 | ₩106,286 | ₩106,473 | ₩105,545 | ₩105,952 | -0.31% | 2만 |
|---|
| 2026.04.09 | ₩104,991 | ₩106,183 | ₩104,644 | ₩105,672 | +0.65% | 3.9만 |
|---|
| 2026.04.08 | ₩106,606 | ₩106,606 | ₩105,178 | ₩106,099 | -0.48% | 2.8만 |
|---|
| 2026.04.07 | ₩101,319 | ₩101,833 | ₩99,857 | ₩101,613 | +0.29% | 4.7만 |
|---|
| 2026.04.06 | ₩101,813 | ₩102,120 | ₩101,159 | ₩101,973 | +0.16% | 2.9만 |
|---|
| 2026.04.02 | ₩99,704 | ₩101,640 | ₩99,550 | ₩101,439 | +1.74% | 5만 |
|---|
| 2026.04.01 | ₩101,947 | ₩103,028 | ₩101,753 | ₩102,307 | +0.35% | 7.8만 |
|---|
| 2026.03.31 | ₩98,783 | ₩100,732 | ₩98,208 | ₩100,732 | +1.97% | 9.1만 |
|---|
| 2026.03.30 | ₩97,928 | ₩97,982 | ₩96,700 | ₩97,314 | -0.63% | 4.3만 |
|---|
| 2026.03.27 | ₩97,728 | ₩98,115 | ₩96,673 | ₩96,972 | -0.77% | 2.8만 |
|---|
| 2026.03.26 | ₩99,036 | ₩99,864 | ₩98,148 | ₩98,168 | -0.88% | 1.7만 |
|---|
| 2026.03.25 | ₩100,945 | ₩101,132 | ₩100,318 | ₩100,532 | -0.41% | 3.4만 |
|---|
| 2026.03.24 | ₩98,342 | ₩99,650 | ₩97,848 | ₩99,052 | +0.72% | 6.3만 |
|---|
| 2026.03.23 | ₩99,183 | ₩100,779 | ₩98,743 | ₩99,557 | +0.38% | 4.4만 |
|---|
| 2026.03.20 | ₩99,931 | ₩99,931 | ₩96,673 | ₩97,191 | -2.74% | 4만 |
|---|
| 2026.03.19 | ₩98,516 | ₩100,652 | ₩97,795 | ₩100,286 | +1.80% | 12.7만 |
|---|
| 2026.03.18 | ₩101,746 | ₩101,927 | ₩99,844 | ₩100,505 | -1.22% | 14.2만 |
|---|
| 2026.03.17 | ₩102,748 | ₩103,055 | ₩102,094 | ₩102,349 | -0.39% | 6.3만 |
|---|
| 2026.03.16 | ₩101,773 | ₩102,374 | ₩101,546 | ₩102,063 | +0.28% | 9.1만 |
|---|
| 2026.03.13 | ₩101,786 | ₩103,215 | ₩100,220 | ₩100,345 | -1.42% | 21.3만 |
|---|
| 2026.03.12 | ₩101,853 | ₩102,414 | ₩100,892 | ₩101,493 | -0.35% | 223.1만 |
|---|
| 2026.03.11 | ₩102,841 | ₩103,482 | ₩102,354 | ₩102,981 | +0.14% | 1.5만 |
|---|
| 2026.03.10 | ₩103,816 | ₩104,857 | ₩103,215 | ₩103,367 | -0.43% | 1.3만 |
|---|
| 2026.03.09 | ₩100,718 | ₩103,308 | ₩100,078 | ₩103,191 | +2.45% | 2.2만 |
|---|
| 2026.03.06 | ₩101,279 | ₩102,774 | ₩101,146 | ₩102,422 | +1.13% | 5.2만 |
|---|
| 2026.03.05 | ₩103,936 | ₩103,936 | ₩102,494 | ₩103,457 | -0.46% | 1.3만 |
|---|
| 2026.03.04 | ₩104,871 | ₩105,650 | ₩104,577 | ₩105,645 | +0.74% | 2만 |
|---|
| 2026.03.03 | ₩102,601 | ₩104,604 | ₩101,720 | ₩104,216 | +1.57% | 1.7만 |
|---|
| 2026.03.02 | ₩107,007 | ₩107,832 | ₩106,874 | ₩107,402 | +0.37% | 1.5만 |
|---|
| 2026.02.27 | ₩109,797 | ₩110,184 | ₩109,490 | ₩109,610 | -0.17% | 2.4만 |
|---|
| 2026.02.26 | ₩110,037 | ₩110,037 | ₩109,230 | ₩109,918 | -0.11% | 5.5천 |
|---|
| 2026.02.25 | ₩109,877 | ₩110,093 | ₩109,510 | ₩109,999 | +0.11% | 1.5만 |
|---|
| 2026.02.24 | ₩108,449 | ₩109,076 | ₩108,449 | ₩109,019 | +0.53% | 9.6천 |
|---|
| 2026.02.23 | ₩109,236 | ₩109,450 | ₩108,449 | ₩108,566 | -0.61% | 1.1만 |
|---|
| 2026.02.20 | ₩108,168 | ₩109,250 | ₩108,168 | ₩109,192 | +0.95% | 1만 |
|---|
| 2026.02.19 | ₩107,567 | ₩108,235 | ₩107,567 | ₩108,056 | +0.45% | 1.9만 |
|---|
| 2026.02.18 | ₩108,435 | ₩109,009 | ₩108,228 | ₩108,445 | +0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩107,661 | ₩108,555 | ₩107,227 | ₩108,396 | +0.68% | 3.7만 |
|---|
| 2026.02.13 | ₩108,435 | ₩108,809 | ₩107,984 | ₩108,547 | +0.10% | 2.5만 |
|---|
| 2026.02.12 | ₩109,643 | ₩109,643 | ₩108,262 | ₩108,402 | -1.13% | 1.6만 |
|---|
| 2026.02.11 | ₩109,437 | ₩109,677 | ₩108,676 | ₩109,463 | +0.02% | 2.5만 |
|---|
| 2026.02.10 | ₩108,275 | ₩109,689 | ₩108,168 | ₩108,969 | +0.64% | 4.9만 |
|---|
| 2026.02.09 | ₩107,647 | ₩108,821 | ₩107,647 | ₩108,709 | +0.99% | 1.6만 |
|---|
| 2026.02.06 | ₩106,206 | ₩107,097 | ₩106,112 | ₩107,097 | +0.84% | 6.8천 |
|---|
| 2026.02.05 | ₩105,044 | ₩105,565 | ₩104,685 | ₩104,830 | -0.20% | 4.6만 |
|---|
| 2026.02.04 | ₩106,646 | ₩106,790 | ₩105,431 | ₩105,937 | -0.66% | 1.4만 |
|---|
| 2026.02.03 | ₩105,685 | ₩105,805 | ₩104,857 | ₩105,725 | +0.04% | 1.8만 |
|---|
| 2026.02.02 | ₩105,204 | ₩106,166 | ₩104,443 | ₩106,033 | +0.79% | 2.3만 |
|---|
| 2026.01.30 | ₩105,912 | ₩106,312 | ₩103,896 | ₩104,163 | -1.65% | 4.9만 |
|---|
| 2026.01.29 | ₩106,646 | ₩106,873 | ₩105,084 | ₩106,423 | -0.21% | 1.1만 |
|---|
| 2026.01.28 | ₩106,499 | ₩106,499 | ₩105,842 | ₩106,198 | -0.28% | 1만 |
|---|
| 2026.01.27 | ₩106,419 | ₩107,073 | ₩106,419 | ₩107,056 | +0.60% | 1.9만 |
|---|
| 2026.01.26 | ₩105,204 | ₩105,658 | ₩105,204 | ₩105,398 | +0.18% | 1.7만 |
|---|
| 2026.01.23 | ₩103,949 | ₩104,777 | ₩103,789 | ₩104,563 | +0.59% | 2.1만 |
|---|
| 2026.01.22 | ₩104,296 | ₩104,481 | ₩104,176 | ₩104,308 | +0.01% | 1.7만 |
|---|
| 2026.01.21 | ₩103,001 | ₩103,876 | ₩102,668 | ₩103,710 | +0.69% | 2만 |
|---|
| 2026.01.20 | ₩102,828 | ₩103,455 | ₩102,588 | ₩102,708 | -0.12% | 2만 |
|---|
| 2026.01.16 | ₩104,590 | ₩104,590 | ₩104,110 | ₩104,497 | -0.09% | 1.6만 |
|---|
| 2026.01.15 | ₩104,697 | ₩104,777 | ₩104,296 | ₩104,306 | -0.37% | 1.2만 |
|---|
| 2026.01.14 | ₩104,069 | ₩104,136 | ₩103,633 | ₩103,903 | -0.16% | 9천 |
|---|
| 2026.01.13 | ₩103,924 | ₩103,924 | ₩103,463 | ₩103,629 | -0.28% | 1.2만 |
|---|
| 2026.01.12 | ₩104,096 | ₩104,377 | ₩104,096 | ₩104,354 | +0.25% | 5.6만 |
|---|
| 2026.01.09 | ₩103,535 | ₩104,003 | ₩103,207 | ₩103,853 | +0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩102,721 | ₩102,895 | ₩102,572 | ₩102,828 | +0.10% | 1.2만 |
|---|
| 2026.01.07 | ₩103,455 | ₩103,562 | ₩103,088 | ₩103,236 | -0.21% | 1.6만 |
|---|
| 2026.01.06 | ₩103,255 | ₩103,589 | ₩103,186 | ₩103,429 | +0.17% | 1.3만 |
|---|
| 2026.01.05 | ₩102,040 | ₩103,162 | ₩102,040 | ₩103,103 | +1.04% | 1.3만 |
|---|
| 2026.01.02 | ₩101,686 | ₩101,686 | ₩101,219 | ₩101,519 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩100,758 | ₩101,052 | ₩100,251 | ₩100,345 | -0.41% | 1.7만 |
|---|
| 2025.12.30 | ₩101,439 | ₩101,907 | ₩101,092 | ₩101,176 | -0.26% | 2.1만 |
|---|
| 2025.12.29 | ₩101,066 | ₩101,453 | ₩100,839 | ₩101,159 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩101,479 | ₩101,533 | ₩101,176 | ₩101,379 | -0.10% | 1.6만 |
|---|
| 2025.12.24 | ₩101,239 | ₩101,426 | ₩101,162 | ₩101,297 | +0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩101,266 | ₩101,813 | ₩101,026 | ₩101,159 | -0.11% | 3.4만 |
|---|
| 2025.12.22 | ₩100,398 | ₩100,772 | ₩100,398 | ₩100,745 | +0.35% | 3.2만 |
|---|
| 2025.12.19 | ₩100,198 | ₩100,785 | ₩100,198 | ₩100,398 | +0.20% | 5.5만 |
|---|
| 2025.12.18 | ₩99,771 | ₩100,211 | ₩99,381 | ₩99,664 | -0.11% | 12.8만 |
|---|
| 2025.12.17 | ₩99,557 | ₩99,697 | ₩98,702 | ₩98,788 | -0.77% | 4.3만 |
|---|
| 2025.12.16 | ₩99,917 | ₩100,171 | ₩99,581 | ₩99,812 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩103,869 | ₩103,949 | ₩103,402 | ₩103,593 | -0.27% | 1.8만 |
|---|
| 2025.12.12 | ₩103,469 | ₩103,669 | ₩102,481 | ₩102,728 | -0.72% | 2만 |
|---|
| 2025.12.11 | ₩103,495 | ₩103,722 | ₩103,202 | ₩103,598 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩102,054 | ₩103,255 | ₩102,054 | ₩103,130 | +1.05% | 2.2만 |
|---|
| 2025.12.09 | ₩102,454 | ₩102,507 | ₩102,120 | ₩102,147 | -0.30% | 1.9만 |
|---|
| 2025.12.08 | ₩102,641 | ₩103,019 | ₩102,107 | ₩102,248 | -0.38% | 4.6만 |
|---|
| 2025.12.05 | ₩102,935 | ₩103,122 | ₩102,574 | ₩102,588 | -0.34% | 1.5만 |
|---|
| 2025.12.04 | ₩102,921 | ₩103,202 | ₩102,506 | ₩102,572 | -0.34% | 2.5만 |
|---|
| 2025.12.03 | ₩101,800 | ₩102,374 | ₩101,786 | ₩102,327 | +0.52% | 1.1만 |
|---|
| 2025.12.02 | ₩101,880 | ₩101,920 | ₩101,533 | ₩101,860 | -0.02% | 1.3만 |
|---|
| 2025.12.01 | ₩101,359 | ₩101,800 | ₩101,319 | ₩101,379 | +0.02% | 9.1천 |
|---|
| 2025.11.28 | ₩101,172 | ₩102,134 | ₩101,172 | ₩102,134 | +0.95% | 3.3만 |
|---|
| 2025.11.26 | ₩100,905 | ₩101,753 | ₩100,024 | ₩101,614 | +0.70% | 1.5만 |
|---|
| 2025.11.25 | ₩99,063 | ₩100,318 | ₩99,063 | ₩100,198 | +1.15% | 2.8만 |
|---|
| 2025.11.24 | ₩98,996 | ₩99,572 | ₩98,996 | ₩99,250 | +0.26% | 2.6만 |
|---|
| 2025.11.21 | ₩97,928 | ₩99,357 | ₩97,928 | ₩99,010 | +1.10% | 3.1만 |
|---|
| 2025.11.20 | ₩99,730 | ₩99,730 | ₩97,194 | ₩97,357 | -2.38% | 2.6만 |
|---|
| 2025.11.19 | ₩99,183 | ₩99,771 | ₩98,618 | ₩99,143 | -0.04% | 4.4만 |
|---|
| 2025.11.18 | ₩99,210 | ₩99,570 | ₩98,704 | ₩99,116 | -0.09% | 2.2만 |
|---|
| 2025.11.17 | ₩101,373 | ₩101,678 | ₩100,371 | ₩100,629 | -0.73% | 1.8만 |
|---|
| 2025.11.14 | ₩101,453 | ₩102,294 | ₩101,453 | ₩101,969 | +0.51% | 9.1천 |
|---|
| 2025.11.13 | ₩103,322 | ₩103,330 | ₩102,107 | ₩102,272 | -1.02% | 2만 |
|---|
| 2025.11.12 | ₩103,429 | ₩103,656 | ₩103,429 | ₩103,573 | +0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩102,641 | ₩103,242 | ₩102,641 | ₩103,102 | +0.45% | 2.4만 |
|---|
| 2025.11.10 | ₩102,160 | ₩102,441 | ₩101,726 | ₩102,374 | +0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩100,638 | ₩101,540 | ₩100,572 | ₩101,279 | +0.64% | 1.5만 |
|---|
| 2025.11.06 | ₩101,800 | ₩101,800 | ₩101,026 | ₩101,146 | -0.64% | 5.3만 |
|---|
| 2025.11.05 | ₩101,239 | ₩102,238 | ₩101,239 | ₩102,000 | +0.75% | 1.5만 |
|---|
| 2025.11.04 | ₩101,506 | ₩101,573 | ₩101,386 | ₩101,426 | -0.08% | 2.2만 |
|---|
| 2025.11.03 | ₩102,561 | ₩102,774 | ₩102,414 | ₩102,685 | +0.12% | 4.4만 |
|---|
| 2025.10.31 | ₩102,961 | ₩103,015 | ₩102,321 | ₩102,547 | -0.40% | 3.8만 |
|---|
| 2025.10.30 | ₩102,774 | ₩103,329 | ₩102,774 | ₩102,945 | +0.17% | 1.7만 |
|---|
| 2025.10.29 | ₩103,869 | ₩104,043 | ₩102,908 | ₩103,334 | -0.52% | 1.2만 |
|---|
| 2025.10.28 | ₩104,163 | ₩104,470 | ₩103,885 | ₩104,147 | -0.02% | 5.9천 |
|---|
| 2025.10.27 | ₩104,203 | ₩104,457 | ₩104,163 | ₩104,430 | +0.22% | 1.4만 |
|---|
| 2025.10.24 | ₩103,629 | ₩103,789 | ₩103,602 | ₩103,660 | +0.03% | 2.3만 |
|---|
| 2025.10.23 | ₩102,815 | ₩103,537 | ₩102,815 | ₩103,495 | +0.66% | 4.9만 |
|---|
| 2025.10.22 | ₩103,148 | ₩103,308 | ₩102,441 | ₩102,855 | -0.28% | 2만 |
|---|
| 2025.10.21 | ₩103,055 | ₩103,562 | ₩103,055 | ₩103,284 | +0.22% | 2.4만 |
|---|
| 2025.10.20 | ₩103,308 | ₩103,975 | ₩103,308 | ₩103,789 | +0.47% | 2.3만 |
|---|
| 2025.10.17 | ₩102,120 | ₩102,881 | ₩102,120 | ₩102,788 | +0.65% | 3.6만 |
|---|
| 2025.10.16 | ₩102,681 | ₩102,968 | ₩102,327 | ₩102,494 | -0.18% | 1.7만 |
|---|
| 2025.10.15 | ₩102,214 | ₩102,421 | ₩101,600 | ₩102,094 | -0.12% | 1.9만 |
|---|
| 2025.10.14 | ₩100,451 | ₩101,733 | ₩100,425 | ₩101,386 | +0.93% | 1.7만 |
|---|
| 2025.10.13 | ₩100,732 | ₩101,199 | ₩100,385 | ₩101,038 | +0.30% | 2.5만 |
|---|
| 2025.10.10 | ₩101,773 | ₩101,907 | ₩99,904 | ₩99,917 | -1.82% | 2.8만 |
|---|